Canada markets open in 7 hours 51 minutes

CVS Health Corporation (CVS.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
15.46+0.02 (+0.13%)
At close: 03:59PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202415.3115.4915.3115.4615.4615,228
Jun 21, 202415.2515.4415.1915.4415.4426,837
Jun 20, 202415.1815.3215.1815.3115.3111,245
Jun 19, 202415.1515.1514.9614.9614.963,577
Jun 18, 202415.3015.5015.2815.2915.2936,518
Jun 17, 202415.0215.3515.0215.3215.324,851
Jun 14, 202415.2015.2114.8915.1315.1369,977
Jun 13, 202414.9215.4914.8315.3315.33126,810
Jun 12, 202415.0715.0714.8915.0115.01806
Jun 11, 202415.0615.0714.9615.0415.0442,631
Jun 10, 202415.2415.3415.0415.1215.1242,394
Jun 07, 202415.2815.5215.1815.5315.5321,058
Jun 06, 202415.1315.2915.0315.2715.2724,139
Jun 05, 202415.0515.2014.9615.1615.16276,819
Jun 04, 202415.0915.1514.8915.1115.1137,290
Jun 03, 202414.7515.1514.7515.0815.08121,983
May 31, 202414.1314.8814.0514.8714.8761,626
May 30, 202413.5214.1113.4914.0514.0523,491
May 29, 202413.4013.4913.2613.4913.4927,772
May 28, 202413.9713.9713.4713.4913.4964,018
May 27, 202414.2914.2913.8614.2314.232,843
May 24, 202414.1514.2213.9613.9613.96114,430
May 23, 202414.4014.5713.9313.9813.9899,818
May 22, 202414.3714.4514.3614.4414.4423,979
May 21, 202414.4914.4914.2814.4014.4011,450
May 17, 202414.4014.5014.3514.5014.5016,454
May 16, 202414.0814.5014.0814.4814.4847,620
May 15, 202414.1014.1613.9814.1414.1426,500
May 14, 202414.2614.2613.8714.0414.0472,360
May 13, 202414.0614.4514.0614.1814.1836,819
May 10, 202414.0214.1713.9914.0414.0425,019
May 09, 202413.8313.9913.8213.9913.9915,489
May 08, 202414.0414.0413.7413.8113.8172,682
May 07, 202414.0014.3313.9914.0314.0354,495
May 06, 202414.1014.1213.9114.0914.09207,248
May 03, 202413.9613.9813.8414.0814.087,377
May 02, 202414.1814.1813.5013.8713.87203,871
May 01, 202414.0814.2813.5714.1214.12310,964
Apr 30, 202416.9617.1216.8117.0617.0629,511
Apr 29, 202416.9817.0416.8916.9916.9932,884
Apr 26, 202416.9516.9516.8116.9116.9126,233
Apr 25, 202417.0217.0216.8316.9516.9524,381
Apr 24, 202417.1617.1617.0017.0417.0421,471
Apr 23, 202417.5817.6117.1917.2017.2049,978
Apr 22, 202417.4917.5617.4317.5117.5121,727
Apr 19, 202417.4717.5617.3117.5417.5416,521
Apr 19, 20240.166645 Dividend
Apr 18, 202417.3917.4717.3317.4317.2634,817
Apr 17, 202417.2917.4517.1217.2817.1125,039
Apr 16, 202417.8917.8917.4617.3717.2051,760
Apr 15, 202417.4117.5817.3017.3517.1834,748
Apr 12, 202417.5617.5617.2517.2817.1148,823
Apr 11, 202417.8617.8917.5417.5317.3667,702
Apr 10, 202418.4518.4517.8417.9317.7666,659
Apr 09, 202418.7818.8018.4018.4718.2949,836
Apr 08, 202418.6418.7718.6418.7518.5718,070
Apr 05, 202418.5918.9018.5718.7618.5878,373
Apr 04, 202418.7818.9318.6318.5918.4125,744
Apr 03, 202418.6518.8018.4718.8018.6289,285
Apr 02, 202418.8418.8918.1318.6118.43508,319
Apr 01, 202420.1120.1119.9420.0319.8466,055
Mar 28, 202420.0320.3220.0020.1019.91152,451
Mar 27, 202420.0620.1019.8320.0019.81175,832
Mar 26, 202419.6320.0819.6320.0019.8183,269
Mar 25, 202419.8920.1119.8019.9019.7157,665
Mar 22, 202419.6820.0219.6819.7919.6080,773
Mar 21, 202419.7719.8719.5219.7019.51116,034
Mar 20, 202419.6919.9019.6219.9119.72169,050
Mar 19, 202419.6319.8719.6119.6619.47107,264
Mar 18, 202419.4719.5619.2619.5519.3668,784
Mar 15, 202419.2419.5319.1919.5019.31104,956
Mar 14, 202418.8419.2718.7719.2619.08106,163
Mar 13, 202418.9419.1218.8218.9018.72421,376
Mar 12, 202418.9019.0118.8518.9318.7532,067
Mar 11, 202418.8419.2518.8319.1318.9566,871
Mar 08, 202418.7618.9718.6518.9318.7576,361
Mar 07, 202418.7918.8818.5518.7018.52162,596
Mar 06, 202418.6718.8018.5418.7318.5590,241
Mar 05, 202418.6918.9818.5118.5918.4194,376
Mar 04, 202418.5518.8818.5518.6318.4558,696
Mar 01, 202418.8418.8418.4418.6218.44124,913
Feb 29, 202419.0719.0718.5618.7818.60234,660
Feb 28, 202419.2319.2318.8818.9518.7752,160
Feb 27, 202419.2619.4019.2319.2519.0742,237
Feb 26, 202419.5519.6219.2519.2619.0831,259
Feb 23, 202419.3519.5319.3519.4519.2661,719
Feb 22, 202419.4819.5119.3919.4519.267,857
Feb 21, 202419.3919.5019.3619.5019.316,022
Feb 20, 202419.3319.4819.2219.2519.0710,936
Feb 16, 202419.3619.5019.3319.3919.2042,885
Feb 15, 202419.3719.5819.3119.3319.1546,415
Feb 14, 202419.4119.5319.2119.2719.0954,985
Feb 13, 202419.6819.7119.2619.3419.1638,078
Feb 12, 202419.1419.6619.1119.5119.32152,162
Feb 09, 202418.8819.2518.8019.2619.08178,839
Feb 08, 202419.0919.0918.8418.9618.7835,209
Feb 07, 202418.8919.5118.8919.1919.01281,682
Feb 06, 202418.3618.6918.3618.5918.4118,217
Feb 05, 202418.3818.4018.0618.2618.0962,512
Feb 02, 202418.7618.7618.4618.4618.287,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...